| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.43 | 8.59 | 0.25 | 3.00% | 8.35 | 8.64 | 148395 | 12668 | 4.34% |
| 2026-02-02 | 8.43 | 8.34 | -0.02 | -0.24% | 8.32 | 8.58 | 184441 | 15585 | 5.39% |
| 2026-01-30 | 8.38 | 8.36 | -0.27 | -3.13% | 8.15 | 8.49 | 297646 | 24705 | 8.70% |
| 2026-01-29 | 8.62 | 8.63 | 0.02 | 0.23% | 8.39 | 8.93 | 276620 | 24109 | 8.08% |
| 2026-01-28 | 8.78 | 8.61 | -0.17 | -1.94% | 8.54 | 8.92 | 240882 | 20877 | 7.04% |
| 2026-01-27 | 8.87 | 8.78 | -0.09 | -1.01% | 8.50 | 8.87 | 268763 | 23422 | 7.85% |
| 2026-01-26 | 9.01 | 8.87 | -0.23 | -2.53% | 8.73 | 9.19 | 400016 | 35616 | 11.69% |
| 2026-01-23 | 9.23 | 9.10 | -0.05 | -0.55% | 9.03 | 9.24 | 454374 | 41403 | 13.28% |
| 2026-01-22 | 9.30 | 9.15 | -0.24 | -2.56% | 9.05 | 9.38 | 498351 | 45703 | 14.56% |
| 2026-01-21 | 9.50 | 9.39 | -0.04 | -0.42% | 9.03 | 9.78 | 803145 | 75132 | 23.47% |
| 2026-01-20 | 9.04 | 9.43 | 0.35 | 3.85% | 8.82 | 9.98 | 894695 | 83069 | 26.15% |
| 2026-01-19 | 8.50 | 9.08 | 0.61 | 7.20% | 8.50 | 9.96 | 605126 | 55475 | 17.69% |
| 2026-01-16 | 8.40 | 8.47 | 0.10 | 1.19% | 8.26 | 8.54 | 163047 | 13688 | 4.77% |
| 2026-01-15 | 8.32 | 8.37 | -0.03 | -0.36% | 8.23 | 8.56 | 145757 | 12244 | 4.26% |
| 2026-01-14 | 8.35 | 8.40 | 0.07 | 0.84% | 8.20 | 8.59 | 199328 | 16712 | 5.83% |
| 2026-01-13 | 8.55 | 8.33 | -0.27 | -3.14% | 8.29 | 8.58 | 179564 | 15072 | 5.25% |
| 2026-01-12 | 8.37 | 8.60 | 0.30 | 3.61% | 8.28 | 8.66 | 258466 | 21925 | 7.55% |
| 2026-01-09 | 8.24 | 8.30 | 0.03 | 0.36% | 8.19 | 8.39 | 170823 | 14143 | 4.99% |
| 2026-01-08 | 8.03 | 8.27 | 0.17 | 2.10% | 8.02 | 8.29 | 167960 | 13736 | 4.91% |
| 2026-01-07 | 8.17 | 8.10 | -0.05 | -0.61% | 7.92 | 8.18 | 138991 | 11169 | 4.06% |
| 2026-01-06 | 8.02 | 8.15 | 0.12 | 1.49% | 8.02 | 8.21 | 151646 | 12328 | 4.43% |
| 2026-01-05 | 8.14 | 8.03 | -0.10 | -1.23% | 8.01 | 8.17 | 141259 | 11371 | 4.13% |
| 2025-12-31 | 8.05 | 8.13 | 0.11 | 1.37% | 7.99 | 8.33 | 151147 | 12309 | 4.42% |
| 2025-12-30 | 8.02 | 8.02 | -0.07 | -0.87% | 7.94 | 8.22 | 135786 | 10982 | 3.97% |
| 2025-12-29 | 7.98 | 8.09 | 0.09 | 1.13% | 7.90 | 8.28 | 153448 | 12401 | 4.48% |
| 2025-12-26 | 7.86 | 8.00 | 0.10 | 1.27% | 7.84 | 8.15 | 155776 | 12462 | 4.55% |
| 2025-12-25 | 7.70 | 7.90 | 0.18 | 2.33% | 7.66 | 7.93 | 103665 | 8108 | 3.03% |
| 2025-12-24 | 7.68 | 7.72 | 0.04 | 0.52% | 7.59 | 7.78 | 89476 | 6898 | 2.62% |
| 2025-12-23 | 7.79 | 7.68 | -0.11 | -1.41% | 7.56 | 7.81 | 125810 | 9630 | 3.68% |
| 2025-12-22 | 7.64 | 7.79 | 0.10 | 1.30% | 7.64 | 8.15 | 223669 | 17591 | 6.54% |
| 2025-12-19 | 7.58 | 7.69 | 0.07 | 0.92% | 7.49 | 7.74 | 151948 | 11597 | 4.44% |
| 2025-12-18 | 7.34 | 7.62 | 0.28 | 3.81% | 7.26 | 7.64 | 170796 | 12762 | 4.99% |
| 2025-12-17 | 7.43 | 7.34 | -0.11 | -1.48% | 7.12 | 7.48 | 145640 | 10567 | 4.26% |
| 2025-12-16 | 7.60 | 7.45 | -0.21 | -2.74% | 7.40 | 7.67 | 96228 | 7198 | 2.81% |
| 2025-12-15 | 7.63 | 7.66 | 0.01 | 0.13% | 7.49 | 7.80 | 129869 | 9936 | 3.80% |
| 2025-12-12 | 7.81 | 7.65 | -0.21 | -2.67% | 7.58 | 7.95 | 146800 | 11451 | 4.29% |
| 2025-12-11 | 8.23 | 7.86 | -0.28 | -3.44% | 7.84 | 8.23 | 149389 | 11859 | 4.37% |
| 2025-12-10 | 8.27 | 8.14 | -0.12 | -1.45% | 8.07 | 8.30 | 143860 | 11736 | 4.20% |
| 2025-12-09 | 8.32 | 8.26 | -0.10 | -1.20% | 8.24 | 8.42 | 156242 | 12976 | 4.57% |
| 2025-12-08 | 8.39 | 8.36 | -0.05 | -0.59% | 8.30 | 8.44 | 228082 | 19060 | 6.67% |
| 2025-12-05 | 8.53 | 8.41 | -0.15 | -1.75% | 8.31 | 8.62 | 330911 | 27870 | 9.67% |
| 2025-12-04 | 8.32 | 8.56 | 0.24 | 2.88% | 8.19 | 8.84 | 425580 | 36378 | 12.44% |
| 2025-12-03 | 8.50 | 8.32 | -0.16 | -1.89% | 8.28 | 8.56 | 172394 | 14416 | 5.04% |
| 2025-12-02 | 8.51 | 8.48 | -0.03 | -0.35% | 8.41 | 8.68 | 207805 | 17684 | 6.07% |
| 2025-12-01 | 8.44 | 8.51 | 0.06 | 0.71% | 8.32 | 8.66 | 272321 | 23195 | 7.96% |
| 2025-11-28 | 8.15 | 8.45 | 0.26 | 3.17% | 8.09 | 8.61 | 262390 | 22017 | 7.67% |
| 2025-11-27 | 7.96 | 8.19 | 0.23 | 2.89% | 7.96 | 8.25 | 136308 | 11123 | 3.98% |
| 2025-11-26 | 8.07 | 7.96 | -0.11 | -1.36% | 7.93 | 8.13 | 83383 | 6690 | 2.44% |
| 2025-11-25 | 7.87 | 8.07 | 0.24 | 3.07% | 7.87 | 8.16 | 123661 | 9983 | 3.61% |
| 2025-11-24 | 7.56 | 7.83 | 0.28 | 3.71% | 7.56 | 7.90 | 116988 | 9075 | 3.42% |
| 2025-11-21 | 7.89 | 7.55 | -0.38 | -4.79% | 7.46 | 7.96 | 118247 | 9064 | 3.46% |
| 2025-11-20 | 8.02 | 7.93 | -0.01 | -0.13% | 7.81 | 8.05 | 74595 | 5922 | 2.18% |
| 2025-11-19 | 8.15 | 7.94 | -0.21 | -2.58% | 7.85 | 8.15 | 72191 | 5760 | 2.11% |
| 2025-11-18 | 8.11 | 8.15 | 0.00 | 0.00% | 8.03 | 8.17 | 72759 | 5893 | 2.13% |
| 2025-11-17 | 8.17 | 8.15 | 0.00 | 0.00% | 8.10 | 8.22 | 74353 | 6069 | 2.17% |
| 2025-11-14 | 8.11 | 8.15 | 0.04 | 0.49% | 8.03 | 8.29 | 96617 | 7907 | 2.82% |
| 2025-11-13 | 8.04 | 8.11 | 0.04 | 0.50% | 7.97 | 8.15 | 77990 | 6285 | 2.28% |
| 2025-11-12 | 8.09 | 8.07 | -0.03 | -0.37% | 7.99 | 8.14 | 76852 | 6183 | 2.25% |
| 2025-11-11 | 8.13 | 8.10 | -0.03 | -0.37% | 8.05 | 8.13 | 86022 | 6961 | 2.51% |
| 2025-11-10 | 8.07 | 8.13 | 0.06 | 0.74% | 8.05 | 8.21 | 102811 | 8359 | 3.00% |
| 2025-11-07 | 8.05 | 8.07 | 0.03 | 0.37% | 7.95 | 8.11 | 102976 | 8299 | 3.01% |
| 2025-11-06 | 7.93 | 8.04 | 0.06 | 0.75% | 7.89 | 8.08 | 87665 | 6999 | 2.56% |
| 2025-11-05 | 7.85 | 7.98 | 0.11 | 1.40% | 7.75 | 8.01 | 88922 | 7055 | 2.60% |
| 2025-11-04 | 7.95 | 7.87 | -0.08 | -1.01% | 7.82 | 7.99 | 89259 | 7053 | 2.61% |
| 2025-11-03 | 7.74 | 7.95 | 0.21 | 2.71% | 7.69 | 7.97 | 133796 | 10520 | 3.91% |
| 2025-10-31 | 7.65 | 7.74 | 0.07 | 0.91% | 7.61 | 7.78 | 107235 | 8297 | 3.13% |
| 2025-10-30 | 7.84 | 7.67 | -0.16 | -2.04% | 7.67 | 7.93 | 170563 | 13235 | 4.98% |
| 2025-10-29 | 7.95 | 7.83 | 0.12 | 1.56% | 7.76 | 8.14 | 295844 | 23404 | 8.65% |
| 2025-10-28 | 7.62 | 7.71 | 0.02 | 0.26% | 7.59 | 7.76 | 97174 | 7490 | 2.84% |
| 2025-10-27 | 7.72 | 7.69 | 0.06 | 0.79% | 7.57 | 7.77 | 144832 | 11123 | 4.23% |